Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHH27
293.06+13.06(+4.66%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.11.2026 | 284.00 | 293.06 | 284.00 | 293.06 | 33 | 950 510 |
| 06.11.2026 | 279.70 | 283.00 | 278.28 | 280.00 | 18 | 504 953 |
| 05.11.2026 | 290.49 | 295.60 | 284.40 | 284.40 | 19 | 554 982 |
| 04.11.2026 | 288.00 | 295.00 | 287.49 | 292.50 | 43 | 1 255 894 |
| 03.11.2026 | 282.69 | 286.00 | 277.00 | 279.99 | 33 | 928 463 |
| 02.11.2026 | 290.70 | 290.75 | 281.79 | 289.94 | 25 | 715 862 |
| 30.10.2026 | 302.00 | 302.00 | 284.05 | 287.00 | 28 | 808 729 |
| 29.10.2026 | 304.04 | 306.40 | 302.40 | 306.40 | 8 | 243 344 |
| 28.10.2026 | 311.00 | 311.00 | 306.22 | 306.22 | 3 | 92 498 |
| 27.10.2026 | 304.75 | 308.00 | 304.75 | 308.00 | 5 | 153 008 |
| 26.10.2026 | 299.30 | 305.00 | 299.22 | 305.00 | 9 | 272 238 |
| 23.10.2026 | 302.41 | 303.78 | 297.90 | 298.50 | 13 | 390 700 |
| 22.10.2026 | 314.74 | 314.74 | 303.17 | 303.25 | 24 | 736 495 |
| 21.10.2026 | 321.05 | 322.50 | 318.81 | 318.81 | 9 | 288 758 |
| 20.10.2026 | 324.50 | 325.00 | 311.08 | 323.13 | 23 | 722 689 |
| 19.10.2026 | 330.84 | 330.84 | 321.97 | 322.43 | 10 | 325 780 |
| 16.10.2026 | 334.54 | 334.54 | 327.00 | 328.44 | 11 | 363 060 |
| 15.10.2026 | 330.00 | 330.00 | 326.50 | 326.50 | 8 | 262 588 |
| 14.10.2026 | 346.43 | 346.43 | 341.00 | 341.00 | 3 | 103 386 |
| 13.10.2026 | 348.00 | 348.00 | 346.80 | 347.00 | 3 | 104 180 |
| 12.10.2026 | 352.36 | 354.90 | 352.36 | 352.50 | 4 | 141 212 |
| 09.10.2026 | 343.40 | 349.30 | 343.40 | 349.30 | 16 | 554 012 |
| 08.10.2026 | 334.00 | 335.00 | 330.83 | 332.99 | 10 | 333 368 |
| 07.10.2026 | 344.00 | 344.00 | 340.80 | 340.80 | 3 | 102 640 |
| 06.10.2026 | 348.77 | 349.83 | 348.77 | 349.83 | 2 | 69 860 |
| 05.10.2026 | 347.74 | 347.74 | 346.00 | 346.00 | 3 | 104 074 |
| 02.10.2026 | 322.18 | 337.80 | 322.18 | 337.71 | 12 | 402 196 |
| 01.10.2026 | 333.50 | 333.50 | 324.72 | 327.00 | 12 | 392 644 |
| 30.09.2026 | 327.00 | 337.30 | 327.00 | 335.00 | 12 | 400 100 |
| 29.09.2026 | 329.51 | 329.51 | 327.00 | 327.00 | 8 | 262 577 |
| 28.09.2026 | 326.00 | 331.66 | 326.00 | 327.40 | 17 | 561 472 |
| 25.09.2026 | 343.60 | 343.60 | 333.05 | 333.05 | 10 | 338 258 |
| 24.09.2026 | 343.71 | 347.00 | 337.80 | 337.80 | 17 | 581 798 |
| 23.09.2026 | 349.67 | 354.00 | 344.50 | 345.80 | 11 | 384 162 |
| 22.09.2026 | 348.00 | 354.50 | 348.00 | 350.99 | 10 | 352 856 |
| 21.09.2026 | 350.00 | 360.10 | 349.00 | 349.40 | 30 | 1 058 094 |
| 18.09.2026 | 349.00 | 349.00 | 349.00 | 349.00 | 8 | 279 200 |
| 17.09.2026 | 347.41 | 347.41 | 347.41 | 347.41 | 1 | 34 741 |
| 16.09.2026 | 336.68 | 336.68 | 334.80 | 334.80 | 2 | 67 148 |
| 15.09.2026 | 333.77 | 333.77 | 332.86 | 332.86 | 2 | 66 663 |
| 10.09.2026 | 388.29 | 388.50 | 367.00 | 367.00 | 37 | 1 403 073 |
| 09.09.2026 | 376.67 | 376.67 | 376.67 | 376.67 | 1 | 37 667 |
| 04.09.2026 | 357.00 | 357.00 | 357.00 | 357.00 | 1 | 35 700 |
| 03.09.2026 | 356.34 | 356.34 | 353.00 | 353.00 | 2 | 70 934 |
| 26.08.2026 | 378.34 | 378.34 | 378.34 | 378.34 | 1 | 37 834 |
| 25.08.2026 | 360.01 | 367.70 | 360.01 | 367.70 | 5 | 181 748 |
| 24.08.2026 | 336.03 | 336.03 | 336.03 | 336.03 | 1 | 33 603 |
| 19.08.2026 | 336.03 | 336.03 | 336.03 | 336.03 | 1 | 33 603 |
| 18.08.2026 | 340.91 | 340.91 | 340.91 | 340.91 | 1 | 34 091 |
| 11.08.2026 | 369.34 | 370.00 | 369.34 | 370.00 | 2 | 73 934 |
Biznesradar bez reklam? Sprawdź BR Plus
